Skip to main content
logo
Nishimatsuya Chain Co., Ltd. (TYO:7545)
Japan flag Japan · Delayed Price · Currency is JPY
2,202.00
-44.00 (-1.96%)
Aug 22, 2025, 3:30 PM JST

Nishimatsuya Chain Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20252,230.002,230.002,194.002,202.002,202.00-1.96%324,000
Aug 21, 20252,283.002,283.002,238.002,246.002,246.00-2.81%366,300
Aug 20, 20252,339.002,340.002,310.002,311.002,311.00-0.56%188,200
Aug 19, 20252,324.002,354.002,307.002,324.002,324.000.30%1,105,900
Aug 18, 20252,274.002,339.002,266.002,317.002,302.001.85%1,540,200
Aug 15, 20252,272.002,287.002,263.002,275.002,260.27-0.61%333,200
Aug 14, 20252,290.002,316.002,288.002,289.002,274.18-0.61%220,100
Aug 13, 20252,304.002,310.002,284.002,303.002,288.09-0.26%240,200
Aug 12, 20252,319.002,322.002,285.002,309.002,294.05-0.43%325,400
Aug 8, 20252,300.002,327.002,299.002,319.002,303.990.91%316,300
Aug 7, 20252,299.002,346.002,283.002,298.002,283.120.35%403,200
Aug 6, 20252,250.002,290.002,250.002,290.002,275.171.64%239,200
Aug 5, 20252,239.002,273.002,231.002,253.002,238.410.49%249,300
Aug 4, 20252,247.002,260.002,228.002,242.002,227.49-0.22%337,200
Aug 1, 20252,238.002,256.002,228.002,247.002,232.450.45%439,400
Jul 31, 20252,223.002,239.002,215.002,237.002,222.520.86%357,300
Jul 30, 20252,221.002,223.002,196.002,218.002,203.640.59%349,700
Jul 29, 20252,178.002,226.002,178.002,205.002,190.731.10%393,900
Jul 28, 20252,193.002,194.002,168.002,181.002,166.88-0.23%277,600
Jul 25, 20252,180.002,203.002,168.002,186.002,171.850.28%210,100
Jul 24, 20252,172.002,188.002,170.002,180.002,165.890.65%264,300
Jul 23, 20252,121.002,172.002,121.002,166.002,151.981.98%282,300
Jul 22, 20252,146.002,164.002,124.002,124.002,110.25-1.12%256,900
Jul 18, 20252,152.002,165.002,137.002,148.002,134.090.19%140,200
Jul 17, 20252,132.002,155.002,132.002,144.002,130.120.47%172,100
Jul 16, 20252,150.002,150.002,125.002,134.002,120.18-0.61%122,200
Jul 15, 20252,171.002,176.002,147.002,147.002,133.10-0.74%94,900
Jul 14, 20252,167.002,174.002,147.002,163.002,149.00-0.32%115,000
Jul 11, 20252,147.002,182.002,146.002,170.002,155.951.07%124,500
Jul 10, 20252,156.002,159.002,139.002,147.002,133.10-0.28%174,800
Jul 9, 20252,151.002,167.002,148.002,153.002,139.060.23%120,300
Jul 8, 20252,140.002,152.002,122.002,148.002,134.090.61%121,800
Jul 7, 20252,132.002,152.002,132.002,135.002,121.180.14%103,300
Jul 4, 20252,127.002,133.002,119.002,132.002,118.200.80%92,600
Jul 3, 20252,127.002,127.002,104.002,115.002,101.31-0.61%135,100
Jul 2, 20252,098.002,148.002,098.002,128.002,114.221.72%197,600
Jul 1, 20252,090.002,101.002,082.002,092.002,078.46-95,000
Jun 30, 20252,108.002,120.002,092.002,092.002,078.46-0.14%153,400
Jun 27, 20252,091.002,106.002,082.002,095.002,081.440.38%157,200
Jun 26, 20252,062.002,087.002,062.002,087.002,073.490.82%128,000
Jun 25, 20252,072.002,077.002,047.002,070.002,056.60-0.10%144,600
Jun 24, 20252,100.002,115.002,069.002,072.002,058.59-0.38%132,100
Jun 23, 20252,049.002,095.002,031.002,080.002,066.53-1.19%310,400
Jun 20, 20252,118.002,123.002,093.002,105.002,091.37-0.47%455,600
Jun 19, 20252,099.002,123.002,099.002,115.002,101.311.15%142,600
Jun 18, 20252,059.002,102.002,057.002,091.002,077.461.50%139,600
Jun 17, 20252,064.002,074.002,060.002,060.002,046.66-0.39%100,800
Jun 16, 20252,065.002,080.002,061.002,068.002,054.610.24%91,600
Jun 13, 20252,092.002,100.002,050.002,063.002,049.64-2.32%182,900
Jun 12, 20252,090.002,114.002,086.002,112.002,098.330.76%123,000